Skip to main content
SOBR Safe, Inc. (SOBR)
NASDAQ: SOBR · Real-Time Price · USD
7.08
-0.92 (-11.50%)
At close: Oct 25, 2024, 4:00 PM
7.11
+0.03 (0.42%)
After-hours: Oct 25, 2024, 4:51 PM EDT

SOBR Safe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20249.629.817.508.008.00-19.92%205,541
Oct 23, 20249.3810.369.339.999.99-122,375
Oct 22, 202410.3510.809.129.999.9911.00%1,424,862
Oct 21, 202410.1110.478.379.009.00-12.28%315,663
Oct 18, 202415.1019.359.4510.2610.2629.06%6,405,283
Oct 17, 20247.518.247.177.957.950.38%1,099,969
Oct 16, 20247.698.087.567.927.924.90%78,946
Oct 15, 20246.517.846.107.557.5511.19%71,101
Oct 14, 20246.547.186.546.796.793.66%24,366
Oct 11, 20246.737.206.266.556.55-4.93%46,375
Oct 10, 20246.787.316.006.896.89-4.44%114,301
Oct 9, 20246.528.616.517.217.214.80%632,362
Oct 8, 20248.099.406.336.886.88-31.88%973,574
Oct 7, 20243.8012.433.8010.1010.10165.79%15,578,218
Oct 4, 20243.887.503.703.803.80-13.64%1,070,926
Oct 3, 20245.836.233.944.404.40-31.25%158,076
Oct 2, 20246.156.995.406.406.40-13.16%197,709
Oct 1, 20246.597.456.087.377.3715.12%99,512
Sep 30, 20248.809.356.066.406.40-29.02%97,561
Sep 27, 20249.089.648.869.029.02-3.19%5,254
Sep 26, 20249.469.769.099.329.32-3.42%10,318
Sep 25, 20249.909.909.379.659.65-4.98%2,111
Sep 24, 202410.1210.349.3510.1510.15-0.75%5,353
Sep 23, 20248.9210.378.9110.2310.234.85%9,030
Sep 20, 202410.5814.258.819.769.76-6.93%132,339
Sep 19, 202410.5510.9810.3410.4810.482.47%4,618
Sep 18, 202410.9111.559.9010.2310.23-9.71%6,814
Sep 17, 202411.1111.6610.5811.3311.336.74%3,996
Sep 16, 202411.8411.8710.5610.6210.62-7.74%2,073
Sep 13, 202411.5512.1011.0111.5111.51-10.06%8,423
Sep 12, 202412.2112.9712.0312.7912.792.83%7,435
Sep 11, 202412.1012.9811.2912.4412.446.40%8,208
Sep 10, 202411.2111.7210.4511.6911.697.37%6,342
Sep 9, 202411.7511.759.9210.8910.89-3.70%4,216
Sep 6, 202411.8811.9211.0011.3111.31-3.20%2,929
Sep 5, 202412.0812.0811.5511.6811.68-2.75%2,121
Sep 4, 202411.4012.3211.1312.0112.012.25%4,028
Sep 3, 202411.6612.2011.0011.7511.750.09%5,508
Aug 30, 202411.6611.7711.0011.7411.74-1.11%5,672
Aug 29, 202411.3311.8811.3311.8711.87-0.09%4,398
Aug 28, 202412.1012.6411.5611.8811.88-3.83%7,369
Aug 27, 202412.2912.9811.5512.3512.352.74%13,040
Aug 26, 202412.6212.6211.7912.0212.02-0.91%6,576
Aug 23, 202411.9612.9811.9612.1312.13-7.93%37,923
Aug 22, 202413.3313.7912.6813.1813.18-4.08%3,262
Aug 21, 202412.8214.9911.4013.7413.7410.04%12,224
Aug 20, 202413.1113.2012.3912.4912.49-4.62%5,285
Aug 19, 202413.1713.4012.3213.0913.092.59%5,173
Aug 16, 202411.9913.2011.1212.7612.769.43%9,511
Aug 15, 202412.0612.4211.2611.6611.66-6.19%9,636
Aug 14, 202413.9713.9711.6712.4312.43-7.53%7,962
Aug 13, 202414.3014.8413.3913.4413.44-3.63%5,385
Aug 12, 202413.9614.0513.3313.9513.953.76%2,042
Aug 9, 202414.1615.3713.3213.4413.44-7.91%6,212
Aug 8, 202413.5314.8513.3114.6014.607.54%5,913
Aug 7, 202413.7714.1813.2013.5713.57-1.36%1,757
Aug 6, 202412.7114.2712.7113.7613.768.78%5,686
Aug 5, 202413.8713.8711.6612.6512.65-4.80%8,743
Aug 2, 202414.9115.3712.8013.2913.29-10.85%9,962
Aug 1, 202415.5115.9414.8514.9114.91-5.90%7,305
Jul 31, 202415.8316.4514.8515.8415.842.06%9,725
Jul 30, 202415.9016.3615.2915.5215.52-5.30%3,838
Jul 29, 202416.7016.8115.5116.3916.39-4.55%6,862
Jul 26, 202417.5117.9317.0517.1717.17-2.86%4,481
Jul 25, 202417.4518.0416.5017.6817.682.42%6,637
Jul 24, 202416.8018.7016.5217.2617.263.77%10,070
Jul 23, 202416.6917.1916.0616.6316.63-3.32%6,527
Jul 22, 202416.7218.5915.6317.2017.202.89%27,161
Jul 19, 202418.0418.0415.6916.7216.72-5.00%10,318
Jul 18, 202418.8819.0317.1617.6017.60-5.38%9,721
Jul 17, 202416.7119.3616.7118.6018.609.03%29,606
Jul 16, 202417.7117.9316.7417.0617.06-6.57%6,282
Jul 15, 202417.6018.2617.1718.2618.26-4.76%10,295
Jul 12, 202417.6019.5516.5119.1719.1712.96%24,702
Jul 11, 202416.0618.1516.0616.9716.973.00%20,662
Jul 10, 202416.6716.9415.9116.4816.48-0.07%10,301
Jul 9, 202416.0116.4915.4716.4916.49-0.07%8,214
Jul 8, 202416.3416.7215.8016.5016.500.13%11,086
Jul 5, 202415.6316.8615.6316.4816.485.57%12,128
Jul 3, 202416.2316.2715.1815.6115.61-2.47%8,296
Jul 2, 202416.5017.0515.2016.0116.01-3.00%19,885
Jul 1, 202416.7518.7015.9616.5016.502.18%22,733
Jun 28, 202414.8517.7114.8516.1516.15-3.42%34,163
Jun 27, 202414.6326.3914.3016.7216.729.35%597,278
Jun 26, 202416.0616.5014.0815.2915.29-7.33%32,361
Jun 25, 202417.8518.2515.9516.5016.50-12.79%45,578
Jun 24, 202422.4322.7717.7718.9218.92-2.60%165,360
Jun 21, 202421.0122.8019.4319.4319.43-10.94%10,979
Jun 20, 202423.7623.8420.0821.8121.81-3.69%11,358
Jun 18, 202421.3122.9420.0422.6522.653.78%13,730
Jun 17, 202422.9524.5720.9221.8221.82-10.79%14,971
Jun 14, 202425.6228.6022.4224.4624.46-0.45%14,902
Jun 13, 202428.3628.3623.1324.5724.57-10.43%16,948
Jun 12, 202427.7228.1225.7527.4327.43-3.74%13,677
Jun 11, 202429.7229.9426.4028.5028.50-7.73%12,645
Jun 10, 202433.2933.8929.1530.8930.89-9.42%15,466
Jun 7, 202435.2036.2831.6934.1034.10-3.73%22,359
Jun 6, 202437.4239.6034.1235.4235.42-2.10%45,944
Jun 5, 202438.1342.3433.8136.1836.18-28.50%100,385
Jun 4, 202449.7681.4047.5250.6050.6074.57%2,436,827